Simon Property Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	154.86	155.65	153.32	154.34	98.078	1,401,000
2018-03-20	155.69	156.80	154.19	154.58	98.231	1,318,200
2018-03-19	157.31	157.31	154.15	155.43	98.771	1,269,300
2018-03-16	156.50	158.05	156.05	157.13	99.851	2,092,600
2018-03-15	158.52	159.17	155.79	156.60	99.514	1,792,800
2018-03-14	158.26	159.32	157.02	158.49	100.72	2,498,200
2018-03-13	157.13	159.27	156.04	157.47	100.07	1,409,100
2018-03-12	156.72	157.80	156.11	156.74	99.603	2,259,700
2018-03-09	156.14	156.79	154.15	156.57	99.495	1,376,300
2018-03-08	156.18	157.05	155.17	156.28	99.311	1,201,700
2018-03-07	156.68	158.49	155.26	155.92	99.082	1,461,900
2018-03-06	156.75	158.18	156.03	157.63	100.17	1,472,000
2018-03-05	154.37	158.67	154.37	157.46	100.06	1,610,300
2018-03-02	154.77	155.74	153.12	155.52	98.828	1,565,900
2018-03-01	153.30	156.89	152.89	154.94	98.460	1,655,200
2018-02-28	154.68	155.82	153.38	153.51	97.551	2,076,100
2018-02-27	160.11	161.08	153.93	153.93	97.818	1,944,300
2018-02-26	157.15	159.15	156.50	159.07	101.08	1,451,800
2018-02-23	154.44	156.66	153.88	156.66	99.553	1,071,000
2018-02-22	152.04	155.96	152.04	154.03	97.881	1,602,800
2018-02-21	155.00	155.69	151.28	151.30	96.146	1,657,100
2018-02-20	155.97	157.40	155.53	155.59	98.873	1,516,600
2018-02-16	156.01	157.54	155.49	156.09	99.190	1,909,900
2018-02-15	154.57	156.67	153.86	156.15	99.228	1,692,400
2018-02-14	154.66	155.03	151.31	154.09	97.919	2,092,500
2018-02-13	154.56	156.10	153.50	155.49	98.809	1,481,900
2018-02-12	157.33	157.84	152.36	156.80	98.402	2,338,500
2018-02-09	152.89	158.47	151.27	157.20	98.653	3,211,700
2018-02-08	154.39	156.87	152.14	152.18	95.503	2,940,100
2018-02-07	155.79	158.50	154.76	154.86	97.185	2,055,700
2018-02-06	154.16	156.09	152.13	155.98	97.888	3,469,700
2018-02-05	155.68	159.18	154.36	155.12	97.348	2,678,600
2018-02-02	159.19	160.00	155.70	156.52	98.227	3,166,200
2018-02-01	163.61	164.83	159.30	159.65	100.19	2,652,400
2018-01-31	159.97	163.67	158.56	163.37	102.53	3,259,500
2018-01-30	162.81	163.47	161.26	162.61	102.05	2,145,000
2018-01-29	163.43	163.79	161.83	162.92	102.24	1,678,600
2018-01-26	164.85	165.36	163.02	163.71	102.74	1,574,700
2018-01-25	165.58	166.23	162.60	164.20	103.05	1,476,900
2018-01-24	166.65	167.16	164.77	166.10	104.24	1,802,200
2018-01-23	166.93	169.28	165.59	166.33	104.38	2,864,000
2018-01-22	164.28	166.83	164.07	166.10	104.24	1,751,600
2018-01-19	164.91	165.29	163.03	164.24	103.07	1,805,200
2018-01-18	167.03	167.63	163.75	164.25	103.08	1,947,600
2018-01-17	165.72	167.96	164.62	167.40	105.05	1,699,300
2018-01-16	165.92	168.10	164.90	165.04	103.57	1,448,900
2018-01-12	165.01	165.97	164.37	165.51	103.87	1,238,100
2018-01-11	165.25	165.49	164.06	164.83	103.44	1,494,600
2018-01-10	164.68	165.12	162.77	164.98	103.54	1,339,500
2018-01-09	168.91	169.41	165.13	165.53	103.88	1,720,900
2018-01-08	168.96	170.17	168.34	169.25	106.22	1,874,900
2018-01-05	167.05	168.37	166.37	168.15	105.53	2,126,500
2018-01-04	171.49	171.49	166.54	166.60	104.55	2,159,500
2018-01-03	172.10	172.61	169.85	171.62	107.70	1,849,300
2018-01-02	172.34	173.02	170.34	172.42	108.20	1,442,900
2017-12-29	171.32	172.35	170.36	171.74	107.78	1,190,900
2017-12-28	170.84	171.43	169.92	171.15	107.41	995,000
2017-12-27	169.82	171.25	169.13	170.77	107.17	1,617,700
2017-12-26	167.25	169.99	166.66	169.36	106.28	1,103,000
2017-12-22	164.49	167.81	164.00	167.07	104.85	2,015,600

← NewerPage 37 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-05-29	1063:1000
2009-11-12	10063:10000
2009-08-13	100722:100000

Dividends

Ex-date	Amount
2026-09-09	2.2500 USD
2026-06-09	2.2500 USD
2026-03-10	2.2000 USD
2025-12-10	2.2000 USD
2025-09-09	2.1500 USD
2025-06-09	2.1000 USD
2025-03-10	2.1000 USD
2024-12-09	2.1000 USD
2024-09-09	2.0500 USD
2024-06-07	2.0000 USD
2024-03-07	1.9500 USD
2023-12-07	1.9000 USD
2023-09-07	1.9000 USD
2023-06-08	1.8500 USD
2023-03-09	1.8000 USD
2022-12-08	1.8000 USD
2022-09-08	1.7500 USD
2022-06-08	1.7000 USD
2022-03-09	1.6500 USD
2021-12-09	1.6500 USD
2021-09-08	1.5000 USD
2021-07-01	1.4000 USD
2021-04-08	1.3000 USD
2020-12-23	1.3000 USD
2020-10-08	1.3000 USD
2020-07-09	1.3000 USD
2020-02-13	2.1000 USD
2019-11-14	2.1000 USD
2019-08-15	2.1000 USD
2019-05-16	2.0500 USD
2019-02-13	2.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.